Market [unlinked] / RUB
Identifier on Yobit: micro_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-21 |
0.7438 RUB |
173,942.9975 |
0.7438 RUB |
0.6800 RUB |
0.8076 RUB |
0.7006 RUB |
| 2020-05-20 |
0.8050 RUB |
208,769.1154 |
0.8050 RUB |
0.7819 RUB |
0.8280 RUB |
0.8016 RUB |
| 2020-05-19 |
0.8510 RUB |
148,600.8388 |
0.8510 RUB |
0.7819 RUB |
0.9200 RUB |
0.8000 RUB |
| 2020-05-18 |
0.7874 RUB |
536,206.8096 |
0.7874 RUB |
0.7100 RUB |
0.8648 RUB |
0.8178 RUB |
| 2020-05-17 |
0.8435 RUB |
141,871.5647 |
0.8435 RUB |
0.8000 RUB |
0.8870 RUB |
0.8310 RUB |
| 2020-05-16 |
0.8810 RUB |
102,593.5851 |
0.8810 RUB |
0.8610 RUB |
0.9010 RUB |
0.8870 RUB |
| 2020-05-15 |
0.8950 RUB |
235,118.7077 |
0.8950 RUB |
0.8500 RUB |
0.9400 RUB |
0.8710 RUB |
| 2020-05-14 |
0.9170 RUB |
268,036.5734 |
0.9170 RUB |
0.8650 RUB |
0.9690 RUB |
0.8679 RUB |
| 2020-05-13 |
0.9522 RUB |
42,496.3028 |
0.9522 RUB |
0.9150 RUB |
0.9894 RUB |
0.9450 RUB |
| 2020-05-12 |
0.9085 RUB |
75,292.7819 |
0.9085 RUB |
0.8570 RUB |
0.9600 RUB |
0.9401 RUB |
| 2020-05-11 |
0.8834 RUB |
198,467.7952 |
0.8834 RUB |
0.8000 RUB |
0.9667 RUB |
0.9200 RUB |
| 2020-05-10 |
0.9100 RUB |
83,240.4167 |
0.9100 RUB |
0.8200 RUB |
1.0000 RUB |
0.9052 RUB |
| 2020-05-09 |
0.8800 RUB |
375,129.9325 |
0.8800 RUB |
0.7500 RUB |
1.0100 RUB |
0.9800 RUB |
| 2020-05-08 |
0.9700 RUB |
427,811.3460 |
0.9700 RUB |
0.8500 RUB |
1.0900 RUB |
0.8500 RUB |
| 2020-05-07 |
1.0950 RUB |
304,610.8624 |
1.0950 RUB |
1.0400 RUB |
1.1500 RUB |
1.1100 RUB |
| 2020-05-06 |
1.1295 RUB |
183,567.9939 |
1.1295 RUB |
1.0800 RUB |
1.1790 RUB |
1.0901 RUB |
| 2020-05-05 |
1.1405 RUB |
75,902.3558 |
1.1405 RUB |
1.0810 RUB |
1.2000 RUB |
1.1790 RUB |
| 2020-05-04 |
1.0870 RUB |
115,415.4509 |
1.0870 RUB |
1.0640 RUB |
1.1100 RUB |
1.1000 RUB |
| 2020-05-03 |
1.0950 RUB |
133,133.6060 |
1.0950 RUB |
1.0600 RUB |
1.1300 RUB |
1.0944 RUB |
| 2020-05-02 |
1.0836 RUB |
101,166.5201 |
1.0836 RUB |
1.0371 RUB |
1.1301 RUB |
1.1000 RUB |
| 2020-05-01 |
1.1377 RUB |
209,350.8112 |
1.1377 RUB |
1.0300 RUB |
1.2454 RUB |
1.0990 RUB |
| 2020-04-30 |
1.0649 RUB |
206,360.4192 |
1.0649 RUB |
1.0000 RUB |
1.1298 RUB |
1.0990 RUB |
| 2020-04-29 |
1.0800 RUB |
168,727.4152 |
1.0800 RUB |
1.0300 RUB |
1.1300 RUB |
1.1240 RUB |
| 2020-04-28 |
1.0520 RUB |
81,483.6942 |
1.0520 RUB |
1.0300 RUB |
1.0740 RUB |
1.0421 RUB |
| 2020-04-27 |
1.0700 RUB |
33,821.9444 |
1.0700 RUB |
1.0400 RUB |
1.1000 RUB |
1.0500 RUB |
| 2020-04-26 |
1.0375 RUB |
245,149.4917 |
1.0375 RUB |
0.9900 RUB |
1.0850 RUB |
1.0708 RUB |
| 2020-04-25 |
1.0450 RUB |
194,667.2019 |
1.0450 RUB |
0.9900 RUB |
1.1000 RUB |
1.0198 RUB |
| 2020-04-24 |
1.1300 RUB |
142,814.6143 |
1.1300 RUB |
1.0200 RUB |
1.2400 RUB |
1.0320 RUB |
| 2020-04-23 |
1.0252 RUB |
155,696.3600 |
1.0252 RUB |
1.0000 RUB |
1.0505 RUB |
1.0400 RUB |
| 2020-04-22 |
1.0577 RUB |
73,263.6191 |
1.0577 RUB |
1.0053 RUB |
1.1100 RUB |
1.0500 RUB |
| 2020-04-21 |
1.0500 RUB |
98,212.9748 |
1.0500 RUB |
0.9800 RUB |
1.1200 RUB |
1.0200 RUB |
| 2020-04-20 |
0.9950 RUB |
97,290.1353 |
0.9950 RUB |
0.9700 RUB |
1.0200 RUB |
0.9800 RUB |
| 2020-04-19 |
1.0784 RUB |
56,473.0624 |
1.0784 RUB |
0.9868 RUB |
1.1700 RUB |
1.0300 RUB |
| 2020-04-18 |
0.9900 RUB |
21,625.6293 |
0.9900 RUB |
0.9800 RUB |
0.9999 RUB |
0.9968 RUB |
| 2020-04-17 |
1.0050 RUB |
108,013.1939 |
1.0050 RUB |
0.9500 RUB |
1.0600 RUB |
0.9900 RUB |
| 2020-04-16 |
0.9950 RUB |
104,777.0292 |
0.9950 RUB |
0.9500 RUB |
1.0400 RUB |
0.9900 RUB |
| 2020-04-15 |
0.9831 RUB |
80,072.7616 |
0.9831 RUB |
0.9461 RUB |
1.0200 RUB |
0.9650 RUB |
| 2020-04-14 |
0.9750 RUB |
54,968.4064 |
0.9750 RUB |
0.9401 RUB |
1.0100 RUB |
0.9700 RUB |
| 2020-04-13 |
0.9600 RUB |
69,004.3216 |
0.9600 RUB |
0.9401 RUB |
0.9800 RUB |
0.9600 RUB |
| 2020-04-12 |
0.9600 RUB |
42,441.8736 |
0.9600 RUB |
0.9400 RUB |
0.9800 RUB |
0.9790 RUB |
| 2020-04-11 |
0.9488 RUB |
10,103.0676 |
0.9488 RUB |
0.9200 RUB |
0.9775 RUB |
0.9700 RUB |
| 2020-04-10 |
0.9665 RUB |
30,826.6828 |
0.9665 RUB |
0.9330 RUB |
1.0000 RUB |
0.9776 RUB |
| 2020-04-09 |
0.9883 RUB |
57,121.9599 |
0.9883 RUB |
0.9690 RUB |
1.0076 RUB |
0.9701 RUB |
| 2020-04-08 |
0.9729 RUB |
103,424.7721 |
0.9729 RUB |
0.9510 RUB |
0.9947 RUB |
0.9947 RUB |
| 2020-04-07 |
0.9746 RUB |
52,858.2194 |
0.9746 RUB |
0.9500 RUB |
0.9991 RUB |
0.9520 RUB |
| 2020-04-06 |
0.9523 RUB |
36,489.7610 |
0.9523 RUB |
0.9250 RUB |
0.9796 RUB |
0.9500 RUB |
| 2020-04-05 |
0.9950 RUB |
65,140.0696 |
0.9950 RUB |
0.9300 RUB |
1.0600 RUB |
0.9500 RUB |
| 2020-04-04 |
0.9926 RUB |
36,018.0437 |
0.9926 RUB |
0.9252 RUB |
1.0600 RUB |
0.9500 RUB |
| 2020-04-03 |
0.9450 RUB |
59,055.0195 |
0.9450 RUB |
0.9200 RUB |
0.9700 RUB |
0.9600 RUB |
| 2020-04-02 |
0.9442 RUB |
40,626.9186 |
0.9442 RUB |
0.9150 RUB |
0.9733 RUB |
0.9310 RUB |